071050.KS071050.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $173100.00 | $182600.00 | $173100.00 | $177000.00 | 329,368 |
| 1/14/2026 | $171400.00 | $174600.00 | $169100.00 | $174300.00 | 236,477 |
| 1/13/2026 | $171100.00 | $174300.00 | $168600.00 | $171400.00 | 220,581 |
| 1/12/2026 | $172500.00 | $174700.00 | $167000.00 | $169000.00 | 213,574 |
| 1/9/2026 | $167400.00 | $172300.00 | $166600.00 | $170500.00 | 237,346 |
| 1/8/2026 | $169300.00 | $169900.00 | $165000.00 | $165700.00 | 329,139 |
| 1/7/2026 | $173100.00 | $175500.00 | $169000.00 | $170400.00 | 230,266 |
| 1/6/2026 | $168100.00 | $174800.00 | $166800.00 | $174800.00 | 351,313 |
| 1/5/2026 | $164800.00 | $170600.00 | $163200.00 | $167700.00 | 274,837 |
| 1/2/2026 | $161700.00 | $165500.00 | $157300.00 | $165000.00 | 229,908 |
| 12/30/2025 | $165900.00 | $165900.00 | $161300.00 | $161700.00 | 165,389 |
| 12/29/2025 | $155900.00 | $168800.00 | $155900.00 | $167900.00 | 299,181 |
| 12/26/2025 | $161100.00 | $161600.00 | $158000.00 | $158200.00 | 150,813 |
| 12/24/2025 | $161100.00 | $162700.00 | $159900.00 | $161200.00 | 124,166 |
| 12/23/2025 | $160700.00 | $162800.00 | $159500.00 | $161100.00 | 162,352 |
| 12/22/2025 | $163100.00 | $164100.00 | $158600.00 | $159500.00 | 206,076 |
| 12/19/2025 | $158800.00 | $162700.00 | $156200.00 | $162700.00 | 376,769 |
| 12/18/2025 | $156900.00 | $158500.00 | $154200.00 | $157000.00 | 180,876 |
| 12/17/2025 | $164000.00 | $165800.00 | $155500.00 | $157600.00 | 345,238 |
| 12/16/2025 | $160000.00 | $167500.00 | $158600.00 | $164000.00 | 627,614 |
| 12/15/2025 | $164200.00 | $164200.00 | $159100.00 | $160000.00 | 236,423 |
| 12/12/2025 | $159000.00 | $167800.00 | $158100.00 | $167400.00 | 488,196 |
| 12/11/2025 | $162200.00 | $163300.00 | $157000.00 | $157000.00 | 574,558 |
| 12/10/2025 | $162300.00 | $163000.00 | $159200.00 | $160600.00 | 165,639 |
| 12/9/2025 | $162600.00 | $163200.00 | $161000.00 | $161700.00 | 214,703 |
| 12/8/2025 | $164000.00 | $164900.00 | $161200.00 | $163200.00 | 124,483 |
| 12/5/2025 | $161100.00 | $164200.00 | $160500.00 | $164000.00 | 163,373 |
| 12/4/2025 | $165900.00 | $166000.00 | $161200.00 | $162300.00 | 201,839 |
| 12/3/2025 | $163000.00 | $169300.00 | $162200.00 | $164500.00 | 186,696 |
| 12/2/2025 | $160000.00 | $166800.00 | $158000.00 | $162700.00 | 180,413 |
| 12/1/2025 | $161500.00 | $163500.00 | $158000.00 | $159300.00 | 174,215 |
| 11/28/2025 | $164000.00 | $164000.00 | $159400.00 | $160400.00 | 172,017 |
| 11/27/2025 | $162700.00 | $164800.00 | $161700.00 | $162900.00 | 132,852 |
| 11/26/2025 | $157800.00 | $163400.00 | $155800.00 | $162700.00 | 267,557 |
| 11/25/2025 | $160100.00 | $160300.00 | $153000.00 | $154600.00 | 178,435 |
| 11/24/2025 | $154600.00 | $159100.00 | $151000.00 | $156200.00 | 375,913 |
| 11/21/2025 | $153300.00 | $154200.00 | $150000.00 | $153100.00 | 231,739 |
| 11/20/2025 | $160400.00 | $162000.00 | $157200.00 | $158400.00 | 219,222 |
| 11/19/2025 | $158300.00 | $159200.00 | $152200.00 | $157200.00 | 260,306 |
| 11/18/2025 | $163800.00 | $163800.00 | $154300.00 | $156000.00 | 439,590 |
| 11/17/2025 | $170100.00 | $170200.00 | $164000.00 | $165200.00 | 373,191 |
| 11/14/2025 | $172100.00 | $173800.00 | $168900.00 | $169700.00 | 318,020 |
| 11/13/2025 | $177500.00 | $181700.00 | $173700.00 | $177000.00 | 414,124 |
| 11/12/2025 | $178600.00 | $182000.00 | $170300.00 | $176500.00 | 675,713 |
| 11/11/2025 | $174500.00 | $179000.00 | $167900.00 | $169800.00 | 331,095 |
| 11/10/2025 | $167500.00 | $173500.00 | $167200.00 | $171600.00 | 350,937 |
| 11/7/2025 | $170000.00 | $173000.00 | $161000.00 | $163000.00 | 301,065 |
| 11/6/2025 | $175300.00 | $177200.00 | $166000.00 | $171000.00 | 331,871 |
| 11/5/2025 | $172400.00 | $172400.00 | $162000.00 | $169000.00 | 379,775 |
| 11/4/2025 | $180800.00 | $182100.00 | $171100.00 | $173100.00 | 373,458 |
| 11/3/2025 | $182600.00 | $186900.00 | $180900.00 | $182100.00 | 357,504 |
| 10/31/2025 | $179500.00 | $187400.00 | $177800.00 | $182300.00 | 452,190 |
| 10/30/2025 | $181800.00 | $186300.00 | $176000.00 | $177600.00 | 468,006 |
| 10/29/2025 | $177500.00 | $177900.00 | $171800.00 | $176700.00 | 312,806 |
| 10/28/2025 | $173800.00 | $177800.00 | $171600.00 | $175000.00 | 338,314 |
| 10/27/2025 | $177100.00 | $185000.00 | $173000.00 | $176500.00 | 539,738 |
| 10/24/2025 | $172900.00 | $178600.00 | $170900.00 | $172000.00 | 357,022 |
| 10/23/2025 | $169000.00 | $172000.00 | $166200.00 | $168200.00 | 315,126 |
| 10/22/2025 | $171600.00 | $175900.00 | $165600.00 | $173900.00 | 457,238 |
| 10/21/2025 | $180500.00 | $183200.00 | $171800.00 | $173300.00 | 508,830 |
| 10/20/2025 | $156200.00 | $177000.00 | $155000.00 | $175700.00 | 797,413 |
| 10/17/2025 | $154600.00 | $157700.00 | $151600.00 | $154100.00 | 279,794 |